AMCIL Limited (ASX:AMH)
Australia
· Delayed Price · Currency is AUD 1.080
-0.005 (-0.46%)
Sep 26, 2025, 3:47 PM AEST
AMCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 1,775 |
| Sep 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 12,490 |
| Sep 24, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 258,060 |
| Sep 23, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 163,674 |
| Sep 22, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 41,732 |
| Sep 19, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 232,163 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 116,268 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 352,868 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 353,608 |
| Sep 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 85,338 |
| Sep 12, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 206,825 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 183,198 |
| Sep 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 271,040 |
| Sep 9, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 201,749 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 80,092 |
| Sep 5, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 389,245 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 111,606 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 147,174 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 98,362 |
| Sep 1, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 189,153 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 68,832 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 129,963 |
| Aug 27, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 154,419 |
| Aug 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 159,993 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 228,404 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 344,982 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 363,300 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 176,906 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 73,021 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 84,659 |
| Aug 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 7,500 |
| Aug 15, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 35,500 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 134,257 |
| Aug 13, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 74,572 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 115,454 |
| Aug 11, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 288,867 |
| Aug 8, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -5.93% | 137,305 |
| Aug 7, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.12 | 1.72% | 766,723 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.11 | - | 195,485 |
| Aug 5, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.11 | 1.75% | 258,660 |
| Aug 4, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.09 | 0.88% | 231,422 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.08 | -0.88% | 131,697 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.08 | 0.88% | 219,609 |
| Jul 30, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.07 | 0.89% | 385,915 |
| Jul 29, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.07 | -0.88% | 55,953 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.08 | 0.89% | 56,471 |
| Jul 25, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.07 | - | 142,145 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.06 | 0.90% | 98,226 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | - | 118,165 |
| Jul 22, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.06 | -0.89% | 142,182 |